Historical Stock Prices

LFC 
$41.34
*  
0.10
 negative 
0.24%
Get LFC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 41.08 41.53 40.73 41.34 203,318
04/16/2014 41.21 41.69 41.19 41.44 166,464
04/15/2014 41.15 41.21 40.28 41.04 498,002
04/14/2014 42.2 42.25 41.73 42.06 259,338
04/11/2014 41.64 42 41.24 41.56 438,523
04/10/2014 44.03 44.379 43.05 43.34 398,770
04/09/2014 43.49 43.83 43.16 43.63 152,089
04/08/2014 43.54 43.83 43.23 43.46 186,190
04/07/2014 42.99 43.09 42.67 42.89 153,235
04/04/2014 42.75 43.08 42.18 42.24 149,332
04/03/2014 42 42.15 41.57 42.12 116,107
04/02/2014 42.21 42.6 42.07 42.58 119,173
04/01/2014 42.34 42.43 42.07 42.38 153,595
03/31/2014 42.41 42.65 42.32 42.34 91,895
03/28/2014 41.92 42.53 41.78 42.07 172,398
03/27/2014 41.35 41.71 41.27 41.55 153,620
03/26/2014 40.48 41.32 40.48 40.91 289,790
03/25/2014 40.57 41.05 39.85 40.01 231,845
03/24/2014 40.81 41.29 40.08 40.62 317,071
03/21/2014 39.69 40.55 39.69 39.95 321,433
03/20/2014 39.06 39.43 38.72 39.29 123,662
03/19/2014 39.97 40.21 39.44 39.66 103,447
03/18/2014 39.9 40.46 39.802 40.22 218,615
03/17/2014 39.35 39.73 39.31 39.49 165,947
03/14/2014 38.98 39.28 38.76 39.02 150,176
03/13/2014 39.61 39.75 38.54 39 437,270
03/12/2014 39.98 40.31 39.7 40.28 218,746
03/11/2014 41.61 41.67 40.74 40.85 205,543
03/10/2014 41.2 41.39 40.91 41.2 260,413
03/07/2014 42.58 42.6 41.8201 42.13 145,655
03/06/2014 42.76 43.08 42.56 42.88 101,046
03/05/2014 42.81 42.94 42.56 42.89 139,183
03/04/2014 43.08 43.26 42.8 43.2 150,930
03/03/2014 42.25 42.56 41.95 42.56 218,523
02/28/2014 43.8 43.91 43.07 43.39 186,817
02/27/2014 43.49 43.93 43.3 43.89 165,499
02/26/2014 43.29 43.42 42.92 43.16 86,002
02/25/2014 43.37 43.38 42.84 42.89 194,838
02/24/2014 43.93 44.13 43.715 43.82 209,120
02/21/2014 44.16 44.2 43.9 44.02 119,034
02/20/2014 44.22 44.32 43.8 44.23 200,110
02/19/2014 44.28 44.83 44.19 44.48 242,937
02/18/2014 44.2 44.58 44.1 44.2 290,472
02/14/2014 41.73 42.16 41.68 42 127,431
02/13/2014 41.56 42.07 41.15 42.01 155,787
02/12/2014 42.37 42.45 41.67 41.8 150,146
02/11/2014 41.64 42.5 41.6 42.48 293,956
02/10/2014 39.7 39.8 39.28 39.66 136,684
02/07/2014 39.89 40.07 39.57 40.05 98,107
02/06/2014 39.31 39.9199 39.21 39.86 105,397
02/05/2014 39.13 39.48 38.9512 39.27 157,250
02/04/2014 39.58 40.17 39.54 40.03 212,199
02/03/2014 40.61 40.61 39.45 39.46 343,131
01/31/2014 40.47 40.98 40.21 40.74 163,055
01/30/2014 40.91 41.03 40.62 40.8 148,945
01/29/2014 40.57 41.07 40.3 40.6 177,005
01/28/2014 41.23 41.65 41.1 41.42 145,531
01/27/2014 41.9 41.985 41.2244 41.43 207,157
01/24/2014 43 43.2818 42.24 42.31 292,087
01/23/2014 44.18 44.18 43.27 43.49 248,069
01/22/2014 45.01 45.26 44.72 45.12 250,547
01/21/2014 44.27 44.44 43.45 43.84 281,864
01/17/2014 43.75 43.75 43.2 43.26 111,080
01/16/2014 44.06 44.27 43.75 43.87 121,700
01/15/2014 43.99 44.12 43.68 43.98 137,583
01/14/2014 43.33 43.95 43.2 43.95 288,488
01/13/2014 42.65 42.73 42.01 42.01 355,763
01/10/2014 42.66 43.13 42.48 43.04 272,115
01/09/2014 42.96 43.16 42.35 42.6 352,607
01/08/2014 43.85 44.018 43.59 43.9 220,813
01/07/2014 43.29 43.9 43.14 43.59 259,194
01/06/2014 44.04 44.14 43.75 43.84 278,417
01/03/2014 44.97 45.19 44.51 44.79 228,330
01/02/2014 46.03 46.05 45.31 45.37 239,920
12/31/2013 46.93 47.28 46.75 47.25 115,302
12/30/2013 46.77 46.8988 46.421 46.65 94,631
12/27/2013 46.77 47.26 46.7 47.24 187,599
12/26/2013 46.59 46.65 45.9 46.32 172,043
12/24/2013 46.38 46.79 46.3 46.5 118,040
12/23/2013 45.65 45.8 45.32 45.55 324,593
12/20/2013 45.48 45.83 45.41 45.72 240,337
12/19/2013 46.44 46.62 46.03 46.56 215,743
12/18/2013 47.59 48.08 46.75 48.07 358,945
12/17/2013 46.96 47.15 46.52 46.6 218,963
12/16/2013 47.69 48.09 47.59 47.65 120,750
12/13/2013 47.93 48 47.6 47.88 226,239
12/12/2013 47.1 47.1 46.55 46.86 213,038
12/11/2013 47.87 47.87 46.75 46.8 754,436
12/10/2013 49.15 49.55 49 49.37 135,306
12/09/2013 49.5 49.65 49.26 49.36 111,210
12/06/2013 49.35 49.62 49.23 49.5 115,519
12/05/2013 49 49.09 48.6 48.67 161,541
12/04/2013 48.85 49.46 48.65 49.1 245,346
12/03/2013 48.88 49.06 48.23 48.67 296,588
12/02/2013 49.45 49.6 48.95 49.05 354,099
11/29/2013 48.69 48.7 48.135 48.2 102,245
11/27/2013 48.1 48.77 48.1 48.76 218,261
11/26/2013 47.55 47.67 47.01 47.65 217,388
11/25/2013 48.32 48.32 47.63 47.73 258,175
11/22/2013 48.18 48.5 47.97 48.5 305,598
11/21/2013 46.93 47.51 46.93 47.47 370,007
11/20/2013 47.12 47.21 46.45 46.65 302,652
11/19/2013 46.37 47.469 46.32 47.13 751,539
11/18/2013 45 45.87 44.72 45.46 710,722
11/15/2013 41.24 42.7 41.19 42.45 920,001
11/14/2013 39.66 40 39.35 39.9 90,210
11/13/2013 39.3 39.66 39.23 39.66 169,016
11/12/2013 40.32 40.54 40.04 40.23 163,447
11/11/2013 40.16 40.31 39.86 40.01 108,066
11/08/2013 39.42 39.7 39.37 39.67 109,351
11/07/2013 40.01 40.02 39.37 39.37 136,467
11/06/2013 40.37 40.48 40.2 40.3 149,358
11/05/2013 40.46 40.74 40.39 40.42 169,388
11/04/2013 40.65 41.06 40.65 40.86 189,575
11/01/2013 40.38 40.6 40.08 40.36 341,681
10/31/2013 39.81 39.98 39.38 39.43 294,078
10/30/2013 39.85 40.03 39.435 39.62 201,544
10/29/2013 38.63 39.04 38.63 39.01 178,821
10/28/2013 38.61 38.65 38.34 38.35 180,389
10/25/2013 38.3 38.775 38.04 38.54 217,861
10/24/2013 38.3 38.3 37.88 38.06 168,790
10/23/2013 38.62 38.64 38.27 38.39 221,043
10/22/2013 39.69 39.94 39.53 39.61 75,590
10/21/2013 39.61 39.7478 39.47 39.64 111,024
10/18/2013 39.8 39.87 39.52 39.72 139,246
10/17/2013 39.53 39.92 39.38 39.92 194,832
10/16/2013 40.38 40.38 39.86 40.02 141,701
10/15/2013 40.31 40.58 39.93 39.93 111,792
10/14/2013 40.15 40.64 40.109 40.64 64,995
10/11/2013 40.04 40.54 39.98 40.54 111,670
10/10/2013 39.56 39.98 39.56 39.98 174,755
10/09/2013 39.62 39.8 39.19 39.71 154,109
10/08/2013 39.9 39.9 39.1 39.13 141,731
10/07/2013 39.47 39.75 39.43 39.46 74,756
10/04/2013 39.81 40.15 39.67 40.14 233,826
10/03/2013 39.86 39.91 39.12 39.31 90,425
10/02/2013 38.97 39.12 38.75 39.1 93,165
10/01/2013 38.89 39.4 38.89 39.39 136,081
09/30/2013 38.94 38.94 38.6 38.86 114,534
09/27/2013 39.62 39.62 39.21 39.41 106,605
09/26/2013 40.25 40.41 39.79 40 107,280
09/25/2013 40.56 40.61 40.22 40.24 69,260
09/24/2013 40.78 40.9 40.3 40.39 105,068
09/23/2013 40.97 41.35 40.86 41.19 163,072
09/20/2013 41.05 41.3 40.43 40.48 107,962
09/19/2013 41.19 41.19 40.65 41.08 118,599
09/18/2013 40.31 41.41 40.21 41.4 200,955
09/17/2013 40.56 40.72 40.45 40.64 125,148
09/16/2013 41.5 41.5 41 41.1 107,449
09/13/2013 40.83 41 40.68 41 145,128
09/12/2013 41.01 41.05 40.47 40.51 227,259
09/11/2013 40.95 41.349 40.88 41.07 134,121
09/10/2013 41.07 41.42 40.89 41.42 242,712
09/09/2013 40.26 40.94 40.14 40.94 262,169
09/06/2013 40.07 40.326 39.54 40.05 169,214
09/05/2013 39.5 39.99 39.37 39.8 161,975
09/04/2013 38.94 39.33 38.77 39.18 192,432
09/03/2013 38.47 38.71 37.97 38.34 298,422
08/30/2013 36.77 36.8099 36.31 36.65 118,528
08/29/2013 36.96 37.15 36.7 36.8 118,145
08/28/2013 36.98 37.41 36.91 37.13 112,346
08/27/2013 37.43 37.54 36.98 36.99 179,586
08/26/2013 38.11 38.29 37.75 37.79 108,092
08/23/2013 37.53 37.6 37.17 37.57 84,586
08/22/2013 37.29 37.67 37.2 37.59 124,527
08/21/2013 36.78 36.96 36.33 36.66 207,710
08/20/2013 37.45 37.5 37.09 37.26 140,770
08/19/2013 38.52 38.68 38.14 38.19 233,230
08/16/2013 38.64 38.64 38.1014 38.26 195,488
08/15/2013 38.19 38.19 37.65 37.9 178,175
08/14/2013 38.2 38.432 38.15 38.18 78,773
08/13/2013 38.25 38.48 38.02 38.25 257,570
08/12/2013 36.88 37.55 36.88 37.45 277,562
08/09/2013 35.75 36.02 35.68 35.87 192,784
08/08/2013 35.46 36.02 35.1 35.77 248,431
08/07/2013 35.34 35.44 35.05 35.1 220,317
08/06/2013 35.85 35.85 35.41 35.46 205,175
08/05/2013 36 36 35.63 35.8 149,639
08/02/2013 36.13 36.36 35.979 36.04 276,259
08/01/2013 36.26 36.87 36.26 36.8 262,934
07/31/2013 36.11 36.36 35.7 36.03 202,604
07/30/2013 36.09 36.69 36.02 36.53 367,583
07/29/2013 35.65 35.73 35.46 35.54 141,303
07/26/2013 35.93 36.29 35.55 36.21 147,132
07/25/2013 35.75 35.98 35.6 35.95 162,463
07/24/2013 36.38 36.38 35.56 35.86 189,880
07/23/2013 36.24 36.66 36.2 36.51 156,641
07/22/2013 35.52 35.89 35.33 35.74 148,933
07/19/2013 35.54 36.07 35.38 35.88 186,712
07/18/2013 35.9 35.98 35.53 35.68 165,669
07/17/2013 36.4 36.53 36.08 36.19 160,988
07/16/2013 35.96 36.13 35.73 36.06 125,396
07/15/2013 35.75 36.12 35.73 36.04 273,851
07/12/2013 35.85 35.92 35.34 35.67 603,326
07/11/2013 36.3 37.16 36.21 37.11 377,468
07/10/2013 34.25 34.53 34.14 34.3 168,466
07/09/2013 34 34.425 33.95 34.27 211,263
07/08/2013 34.24 34.7 34.2 34.28 183,752
07/05/2013 34.28 34.4 33.92 34.37 189,347
07/03/2013 33.96 34.76 33.88 34.47 280,265
07/02/2013 35 35.16 34.3 34.57 207,096
07/01/2013 35.09 35.37 35.08 35.22 203,709
06/28/2013 35.15 35.5 34.86 34.88 336,013
06/27/2013 35.05 35.24 34.98 35.15 219,482
06/26/2013 35.1 35.27 34.79 35.17 172,886
06/25/2013 35.19 35.28 34.78 35.06 312,488
06/24/2013 34.48 34.87 34 34.54 309,710
06/21/2013 35.6 35.84 35.05 35.64 476,050
06/20/2013 35.67 35.775 34.67 34.98 334,204
06/19/2013 36.64 36.85 35.98 35.98 288,050
06/18/2013 36.99 37.14 36.84 36.95 141,548
06/17/2013 37.05 37.35 36.98 37.1 277,518
06/14/2013 37 37 36.3 36.32 271,422
06/13/2013 36.75 37.64 36.75 37.5 265,474
06/12/2013 37.27 37.41 36.69 36.83 162,408
06/11/2013 37.09 37.48 36.88 37.03 200,439
06/10/2013 37.55 37.73 37.29 37.58 217,579
06/07/2013 37.72 38.27 37.47 37.77 191,382
06/06/2013 37.45 38.23 37.42 38.19 110,079
06/05/2013 38.1 38.3 37.8 37.81 208,075
06/04/2013 38.7 38.78 38.38 38.67 126,889
06/03/2013 38.4 38.89 38.2 38.82 236,670
05/31/2013 38.89 39.1 38.17 38.17 330,513
05/30/2013 39.9 40.19 39.8 39.98 124,431
05/29/2013 40 40.36 39.6853 40.18 144,820
05/28/2013 40.5 40.75 40.251 40.53 154,102
05/24/2013 40.01 40.098 39.53 39.86 207,842
05/23/2013 40.37 41.1 40.16 40.87 192,768
05/22/2013 41.73 42.25 40.9364 41.03 280,462
05/21/2013 41.96 41.99 41.4 41.9 325,179
05/20/2013 42.18 42.57 42.18 42.56 402,064
05/17/2013 41.35 41.86 41.31 41.85 132,837
05/16/2013 41.27 41.3399 40.94 41.06 143,044
05/15/2013 41.71 41.77 41.46 41.59 212,422
05/14/2013 41.47 41.87 41.36 41.77 90,689
05/13/2013 41.65 41.67 41.38 41.46 158,422
05/10/2013 42.75 42.81 42.41 42.74 83,850
05/09/2013 42.86 42.9 42.26 42.36 176,739
05/08/2013 43.04 43.57 42.96 43.56 191,393
05/07/2013 41.9 42.2 41.89 42.19 122,571
05/06/2013 41.26 41.4 41.13 41.4 132,544
05/03/2013 41.49 41.59 41.28 41.31 147,538
05/02/2013 40.99 41.44 40.77 41.27 127,578
05/01/2013 41.36 41.36 40.98 40.98 302,561
04/30/2013 41.02 41.69 40.9905 41.68 184,122
04/29/2013 40.55 41.14 40.53 41.14 155,247
04/26/2013 40.55 40.55 40.14 40.15 155,639
04/25/2013 40.3 40.98 40.18 40.92 308,757
04/24/2013 39.42 39.77 39.32 39.74 152,968
04/23/2013 39.04 39.64 38.91 39.43 149,461
04/22/2013 39.43 39.44 39.03 39.25 119,954
04/19/2013 39.8 39.99 39.68 39.87 222,948
04/18/2013 38.63 38.75 38.15 38.38 130,652
04/17/2013 38.91 38.9499 38.0401 38.43 204,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?